PT Mitra Investindo Tbk (IDX:MITI)
Indonesia · Delayed Price · Currency is IDR 175.00
+11.00 (6.71%)
May 22, 2026, 4:02 PM WIB
PT Mitra Investindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 164.00 | 197.00 | 164.00 | 175.00 | 175.00 | 6.71% | 2,681,300 |
| May 21, 2026 | 190.00 | 195.00 | 164.00 | 164.00 | 164.00 | -13.68% | 2,696,100 |
| May 20, 2026 | 200.00 | 200.00 | 176.00 | 190.00 | 190.00 | -6.86% | 3,475,100 |
| May 19, 2026 | 216.00 | 228.00 | 198.00 | 204.00 | 204.00 | -5.56% | 1,546,800 |
| May 18, 2026 | 236.00 | 236.00 | 210.00 | 216.00 | 216.00 | -6.90% | 2,370,100 |
| May 13, 2026 | 232.00 | 242.00 | 230.00 | 232.00 | 232.00 | - | 1,139,600 |
| May 12, 2026 | 240.00 | 242.00 | 228.00 | 232.00 | 232.00 | -4.13% | 844,300 |
| May 11, 2026 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | - | 1,238,500 |
| May 8, 2026 | 258.00 | 262.00 | 242.00 | 242.00 | 242.00 | -7.63% | 1,622,700 |
| May 7, 2026 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 0.77% | 2,240,600 |
| May 6, 2026 | 248.00 | 270.00 | 248.00 | 260.00 | 260.00 | 4.00% | 1,879,000 |
| May 5, 2026 | 252.00 | 264.00 | 248.00 | 250.00 | 250.00 | - | 868,000 |
| May 4, 2026 | 250.00 | 266.00 | 244.00 | 250.00 | 250.00 | 0.81% | 971,900 |
| Apr 30, 2026 | 256.00 | 266.00 | 236.00 | 248.00 | 248.00 | -3.13% | 1,983,600 |
| Apr 29, 2026 | 258.00 | 268.00 | 250.00 | 256.00 | 256.00 | - | 583,500 |
| Apr 28, 2026 | 268.00 | 270.00 | 252.00 | 256.00 | 256.00 | -3.03% | 707,400 |
| Apr 27, 2026 | 260.00 | 272.00 | 254.00 | 264.00 | 264.00 | 5.60% | 405,900 |
| Apr 24, 2026 | 266.00 | 274.00 | 240.00 | 250.00 | 250.00 | -6.02% | 1,867,600 |
| Apr 23, 2026 | 286.00 | 290.00 | 254.00 | 266.00 | 266.00 | -5.00% | 2,468,600 |
| Apr 22, 2026 | 274.00 | 288.00 | 266.00 | 280.00 | 280.00 | 2.94% | 1,816,500 |
| Apr 21, 2026 | 272.00 | 274.00 | 264.00 | 272.00 | 272.00 | - | 360,600 |
| Apr 20, 2026 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 1,131,600 |
| Apr 17, 2026 | 274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 0.75% | 1,275,500 |
| Apr 16, 2026 | 260.00 | 276.00 | 258.00 | 268.00 | 268.00 | 3.08% | 3,163,400 |
| Apr 15, 2026 | 264.00 | 272.00 | 256.00 | 260.00 | 260.00 | -0.76% | 2,040,900 |
| Apr 14, 2026 | 264.00 | 274.00 | 258.00 | 262.00 | 262.00 | 1.55% | 2,959,000 |
| Apr 13, 2026 | 250.00 | 266.00 | 250.00 | 258.00 | 258.00 | 3.20% | 1,998,700 |
| Apr 10, 2026 | 236.00 | 258.00 | 236.00 | 250.00 | 250.00 | 5.93% | 2,866,100 |
| Apr 9, 2026 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 823,100 |
| Apr 8, 2026 | 228.00 | 238.00 | 226.00 | 236.00 | 236.00 | 5.36% | 1,967,800 |
| Apr 7, 2026 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | -1.75% | 907,200 |
| Apr 6, 2026 | 236.00 | 236.00 | 222.00 | 228.00 | 228.00 | -4.20% | 1,974,900 |
| Apr 2, 2026 | 280.00 | 308.00 | 238.00 | 238.00 | 238.00 | -5.56% | 13,021,400 |
| Apr 1, 2026 | 258.00 | 268.00 | 250.00 | 252.00 | 252.00 | - | 2,079,900 |
| Mar 31, 2026 | 248.00 | 254.00 | 230.00 | 252.00 | 252.00 | 2.44% | 1,652,400 |
| Mar 30, 2026 | 248.00 | 252.00 | 240.00 | 246.00 | 246.00 | -3.15% | 806,100 |
| Mar 27, 2026 | 252.00 | 270.00 | 250.00 | 254.00 | 254.00 | - | 893,900 |
| Mar 26, 2026 | 274.00 | 282.00 | 250.00 | 254.00 | 254.00 | -5.93% | 1,170,200 |
| Mar 25, 2026 | 242.00 | 280.00 | 242.00 | 270.00 | 270.00 | 4.65% | 389,000 |
| Mar 17, 2026 | 252.00 | 270.00 | 250.00 | 258.00 | 258.00 | 4.88% | 1,182,200 |
| Mar 16, 2026 | 266.00 | 266.00 | 232.00 | 246.00 | 246.00 | -7.52% | 2,393,700 |
| Mar 13, 2026 | 282.00 | 282.00 | 264.00 | 266.00 | 266.00 | -2.92% | 1,731,400 |
| Mar 12, 2026 | 278.00 | 286.00 | 272.00 | 274.00 | 274.00 | -2.84% | 1,487,300 |
| Mar 11, 2026 | 294.00 | 300.00 | 278.00 | 282.00 | 282.00 | -2.76% | 1,524,000 |
| Mar 10, 2026 | 278.00 | 294.00 | 270.00 | 290.00 | 290.00 | 5.84% | 3,045,600 |
| Mar 9, 2026 | 270.00 | 294.00 | 260.00 | 274.00 | 274.00 | -9.27% | 5,177,200 |
| Mar 6, 2026 | 306.00 | 310.00 | 296.00 | 302.00 | 302.00 | -1.31% | 3,323,500 |
| Mar 5, 2026 | 304.00 | 324.00 | 304.00 | 306.00 | 306.00 | 2.00% | 1,824,500 |
| Mar 4, 2026 | 314.00 | 314.00 | 298.00 | 300.00 | 300.00 | -5.06% | 5,390,900 |
| Mar 3, 2026 | 300.00 | 338.00 | 300.00 | 316.00 | 316.00 | 3.27% | 4,418,800 |